SRAX Inc (SRAX)

SRAX
🏛️ アメリカ →
0.02
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.54 4.67 4.39 4.49 0.1M
2021-12-30 4.25 4.80 4.25 4.54 0.1M
2021-12-29 4.55 4.57 4.33 4.37 0.0M
2021-12-28 4.63 4.70 4.46 4.52 0.1M
2021-12-27 4.61 4.69 4.45 4.61 0.1M
2021-12-23 4.55 4.70 4.44 4.61 0.1M
2021-12-22 4.54 4.64 4.50 4.55 0.0M
2021-12-21 4.38 4.61 4.27 4.56 0.1M
2021-12-20 4.51 4.51 4.28 4.31 0.1M
2021-12-17 4.28 4.57 4.26 4.56 0.1M
2021-12-16 4.52 4.52 4.25 4.36 0.1M
2021-12-15 4.35 4.47 4.07 4.44 0.1M
2021-12-14 4.19 4.38 4.17 4.35 0.1M
2021-12-13 4.33 4.43 4.18 4.24 0.1M
2021-12-10 4.44 4.51 4.29 4.36 0.0M
2021-12-09 4.62 4.71 4.34 4.39 0.1M
2021-12-08 4.49 4.66 4.33 4.65 0.1M
2021-12-07 4.35 4.56 4.35 4.47 0.1M
2021-12-06 4.25 4.33 4.11 4.27 0.2M
2021-12-03 4.97 4.97 4.27 4.32 0.4M
2021-12-02 4.90 5.01 4.69 5.00 0.2M
2021-12-01 5.33 5.44 4.88 4.92 0.2M
2021-11-30 5.21 5.32 5.04 5.25 0.1M
2021-11-29 5.18 5.27 4.93 5.25 0.2M
2021-11-26 5.00 5.12 4.82 5.09 0.1M
2021-11-24 4.95 5.14 4.89 5.09 0.1M
2021-11-23 5.11 5.11 4.88 5.02 0.2M
2021-11-22 5.30 5.35 5.00 5.15 0.3M
2021-11-19 5.16 5.50 5.12 5.30 0.2M
2021-11-18 5.10 5.28 5.04 5.20 0.3M
2021-11-17 5.13 5.27 4.98 5.18 0.2M
2021-11-16 5.25 5.33 4.82 5.17 0.5M
2021-11-15 5.62 5.84 5.32 5.60 0.8M
2021-11-12 5.90 5.90 5.37 5.50 0.3M
2021-11-11 6.03 6.12 5.81 5.83 0.1M
2021-11-10 6.03 6.24 5.75 6.01 0.2M
2021-11-09 6.46 6.46 5.98 6.09 0.2M
2021-11-08 6.30 6.50 6.21 6.46 0.2M
2021-11-05 6.16 6.31 6.01 6.26 0.2M
2021-11-04 6.15 6.35 6.05 6.10 0.1M
2021-11-03 6.15 6.17 5.94 6.15 0.1M
2021-11-02 6.30 6.33 5.80 6.17 0.2M
2021-11-01 6.13 6.50 6.07 6.23 0.4M
2021-10-29 5.64 6.33 5.63 6.07 1.3M
2021-10-28 5.58 5.72 5.57 5.67 0.2M
2021-10-27 5.49 5.59 5.46 5.54 0.1M
2021-10-26 5.87 5.91 5.39 5.49 0.1M
2021-10-25 5.77 5.89 5.73 5.84 0.2M
2021-10-22 5.89 5.93 5.61 5.79 0.1M
2021-10-21 5.85 5.97 5.76 5.90 0.1M
2021-10-20 5.80 5.92 5.77 5.85 0.1M
2021-10-19 5.94 5.96 5.70 5.83 0.2M
2021-10-18 6.19 6.25 5.83 5.91 0.2M
2021-10-15 6.08 6.45 6.03 6.18 0.3M
2021-10-14 5.72 6.10 5.61 6.03 0.3M
2021-10-13 5.52 5.70 5.49 5.67 0.2M
2021-10-12 5.42 5.51 5.30 5.47 0.1M
2021-10-11 5.31 5.46 5.30 5.41 0.1M
2021-10-08 5.51 5.51 5.13 5.30 0.1M
2021-10-07 5.43 5.55 5.32 5.47 0.2M
2021-10-06 5.37 5.52 5.35 5.45 0.1M
2021-10-05 5.37 5.52 5.21 5.50 0.1M
2021-10-04 5.31 5.38 5.04 5.33 0.1M
2021-10-01 5.36 5.39 5.16 5.36 0.1M
2021-09-30 5.09 5.34 5.06 5.34 0.1M
2021-09-29 5.16 5.49 4.86 5.07 0.6M
2021-09-28 5.48 5.48 5.14 5.32 0.3M
2021-09-27 5.70 5.70 5.32 5.54 0.3M
2021-09-24 5.53 5.82 5.53 5.70 0.2M
2021-09-23 5.54 5.71 5.43 5.65 0.1M
2021-09-22 5.45 5.66 5.34 5.48 0.1M
2021-09-21 5.60 5.60 5.28 5.41 0.2M
2021-09-20 5.61 5.79 5.40 5.54 0.3M
2021-09-17 5.54 5.85 5.43 5.85 0.2M
2021-09-16 5.52 5.82 5.42 5.62 0.2M
2021-09-15 5.42 5.68 5.35 5.54 0.1M
2021-09-14 5.60 5.66 5.40 5.45 0.3M
2021-09-13 5.51 5.75 5.26 5.42 0.4M
2021-09-10 5.42 5.75 5.40 5.50 0.2M
2021-09-09 5.28 5.53 5.08 5.44 0.4M
2021-09-08 5.23 5.46 5.18 5.36 0.3M
2021-09-07 5.35 5.50 5.18 5.30 0.3M
2021-09-03 5.10 5.40 5.01 5.35 0.4M
2021-09-02 5.26 5.35 5.05 5.14 0.2M
2021-09-01 5.65 5.68 5.11 5.17 0.2M
2021-08-31 5.49 5.65 5.38 5.59 0.2M
2021-08-30 5.55 5.63 5.20 5.50 0.2M
2021-08-27 5.33 5.70 5.13 5.60 0.6M
2021-08-26 5.23 5.40 5.11 5.29 0.4M
2021-08-25 5.14 5.50 4.97 5.23 0.4M
2021-08-24 4.93 5.22 4.81 5.09 0.8M
2021-08-23 4.70 5.24 4.65 4.99 0.9M
2021-08-20 4.37 4.75 4.29 4.61 0.2M
2021-08-19 4.12 4.72 4.01 4.44 0.8M
2021-08-18 4.15 4.30 3.97 4.14 0.7M
2021-08-17 4.30 4.46 3.90 4.23 2.2M
2021-08-16 3.97 4.00 3.63 3.85 0.5M
2021-08-13 3.94 4.04 3.80 3.86 0.2M
2021-08-12 3.91 4.07 3.66 3.98 0.8M
2021-08-11 4.01 4.35 3.84 3.96 0.8M
2021-08-10 4.35 4.40 3.90 4.02 0.6M
2021-08-09 4.37 4.54 4.27 4.39 0.2M
2021-08-06 4.26 4.58 4.15 4.38 0.3M
2021-08-05 4.08 4.62 4.05 4.26 0.4M
2021-08-04 4.01 4.24 4.01 4.08 0.1M
2021-08-03 4.15 4.15 3.96 4.08 0.1M
2021-08-02 4.22 4.29 4.12 4.20 0.1M
2021-07-30 4.15 4.28 3.96 4.25 0.1M
2021-07-29 4.24 4.46 4.15 4.18 0.2M
2021-07-28 4.16 4.35 4.05 4.23 0.2M
2021-07-27 4.30 4.35 4.05 4.15 0.1M
2021-07-26 4.25 4.48 4.13 4.36 0.2M
2021-07-23 4.11 4.25 4.09 4.22 0.1M
2021-07-22 4.26 4.40 4.15 4.19 0.0M
2021-07-21 4.28 4.44 4.25 4.32 0.1M
2021-07-20 4.15 4.27 4.05 4.20 0.2M
2021-07-19 3.90 4.65 3.90 4.12 0.6M
2021-07-16 4.22 4.34 4.01 4.02 0.1M
2021-07-15 4.12 4.24 4.03 4.22 0.1M
2021-07-14 4.50 4.55 4.09 4.12 0.2M
2021-07-13 4.51 4.53 4.35 4.45 0.2M
2021-07-12 4.56 4.62 4.35 4.58 0.2M
2021-07-09 4.56 4.59 4.38 4.53 0.3M
2021-07-08 4.58 4.59 4.30 4.40 0.7M
2021-07-07 5.28 5.28 4.61 4.75 0.9M
2021-07-06 5.42 5.53 5.14 5.23 0.2M
2021-07-02 5.43 5.45 5.26 5.42 0.1M
2021-07-01 5.47 5.66 5.26 5.42 0.7M
2021-06-30 5.34 5.55 4.95 5.44 0.5M
2021-06-29 5.40 5.41 5.17 5.27 0.1M
2021-06-28 5.37 5.47 5.25 5.32 0.2M
2021-06-25 5.57 5.80 5.23 5.44 0.5M
2021-06-24 5.08 5.63 4.96 5.52 0.4M
2021-06-23 5.05 5.12 4.94 5.04 0.1M
2021-06-22 5.08 5.08 4.72 5.07 0.4M
2021-06-21 5.14 5.16 4.87 5.04 0.4M
2021-06-18 5.40 5.53 4.99 4.99 0.6M
2021-06-17 5.52 5.71 5.35 5.51 0.3M
2021-06-16 5.37 5.61 5.22 5.61 0.3M
2021-06-15 5.85 5.94 5.34 5.38 0.4M
2021-06-14 6.00 6.31 5.82 5.90 0.4M
2021-06-11 6.57 6.58 5.93 5.99 0.6M
2021-06-10 6.46 6.89 6.32 6.55 0.6M
2021-06-09 7.02 7.29 6.21 6.30 1.7M
2021-06-08 6.30 6.98 6.15 6.82 1.6M
2021-06-07 5.63 6.17 5.57 6.11 1.2M
2021-06-04 5.45 5.70 5.19 5.51 0.5M
2021-06-03 5.36 5.50 5.13 5.36 0.5M
2021-06-02 5.26 5.59 5.05 5.42 1.1M
2021-06-01 5.10 5.58 4.91 5.05 1.1M
2021-05-28 5.18 5.28 4.86 4.95 0.6M
2021-05-27 4.72 5.29 4.65 5.23 0.8M
2021-05-26 4.75 4.77 4.63 4.68 0.3M
2021-05-25 4.78 4.80 4.59 4.72 0.2M
2021-05-24 4.69 4.80 4.44 4.69 0.2M
2021-05-21 4.57 4.82 4.38 4.57 0.8M
2021-05-20 4.57 4.66 4.41 4.50 0.4M
2021-05-19 4.24 4.57 4.15 4.55 0.5M
2021-05-18 4.60 4.76 4.28 4.33 1.2M
2021-05-17 4.62 4.78 4.24 4.66 1.2M
2021-05-14 3.94 4.47 3.92 4.44 0.7M
2021-05-13 3.96 4.07 3.65 3.87 0.5M
2021-05-12 3.74 4.13 3.74 3.88 0.4M
2021-05-11 3.63 3.98 3.53 3.81 0.8M
2021-05-10 4.12 4.15 3.77 3.79 0.3M
2021-05-07 4.00 4.18 3.90 4.16 0.5M
2021-05-06 4.06 4.08 3.78 3.92 0.5M
2021-05-05 4.32 4.38 3.96 4.12 0.5M
2021-05-04 4.11 4.50 3.85 4.28 1.0M
2021-05-03 4.04 4.29 3.88 4.20 0.4M
2021-04-30 3.91 4.00 3.84 3.93 0.2M
2021-04-29 4.33 4.33 3.87 3.99 0.3M
2021-04-28 4.28 4.28 4.12 4.22 0.2M
2021-04-27 4.38 4.48 4.12 4.24 0.3M
2021-04-26 4.09 4.40 4.00 4.33 0.4M
2021-04-23 3.94 4.08 3.87 4.08 0.2M
2021-04-22 4.11 4.11 3.83 3.97 0.3M
2021-04-21 3.91 4.13 3.74 4.11 0.6M
2021-04-20 4.01 4.07 3.70 3.85 0.6M
2021-04-19 4.27 4.33 3.84 4.05 0.6M
2021-04-16 4.27 4.37 4.01 4.19 0.6M
2021-04-15 4.54 4.54 3.94 4.38 0.9M
2021-04-14 4.71 4.83 4.48 4.52 0.4M
2021-04-13 4.84 4.84 4.31 4.73 0.7M
2021-04-12 4.98 5.05 4.70 4.84 0.4M
2021-04-09 4.87 5.07 4.75 5.00 0.6M
2021-04-08 4.96 5.08 4.73 4.90 0.4M
2021-04-07 4.89 5.27 4.82 4.96 0.9M
2021-04-06 4.89 5.05 4.71 4.82 0.5M
2021-04-05 5.06 5.16 4.86 4.89 0.4M
2021-04-01 4.79 5.20 4.70 5.00 1.0M
2021-03-31 4.53 4.88 4.53 4.74 0.6M
2021-03-30 4.83 5.06 4.22 4.58 2.3M
2021-03-29 4.21 4.85 3.82 4.60 1.6M
2021-03-26 4.26 4.37 4.09 4.24 0.3M
2021-03-25 4.10 4.40 3.93 4.23 0.5M
2021-03-24 4.45 4.65 4.16 4.25 0.6M
2021-03-23 4.48 5.42 4.26 4.51 5.6M
2021-03-22 4.42 4.56 4.26 4.49 0.3M
2021-03-19 4.72 4.90 4.31 4.31 0.5M
2021-03-18 4.79 5.15 4.47 4.53 0.7M
2021-03-17 4.09 5.05 4.09 5.03 1.5M
2021-03-16 4.47 4.50 4.09 4.09 0.5M
2021-03-15 4.20 4.53 4.10 4.48 0.3M
2021-03-12 4.09 4.32 3.99 4.22 0.5M
2021-03-11 4.13 4.27 4.08 4.20 0.3M
2021-03-10 3.98 4.09 3.87 4.02 0.7M
2021-03-09 3.93 3.93 3.66 3.84 1.4M
2021-03-08 3.95 3.97 3.60 3.61 0.5M
2021-03-05 4.13 4.13 3.25 3.87 0.6M
2021-03-04 4.32 4.41 3.61 4.03 0.8M
2021-03-03 4.62 4.80 4.11 4.35 1.1M
2021-03-02 4.75 4.82 4.24 4.56 1.4M
2021-03-01 3.99 4.74 3.88 4.58 1.3M
2021-02-26 3.80 4.02 3.52 3.65 1.1M
2021-02-25 4.14 4.24 3.65 3.90 1.1M
2021-02-24 4.27 4.44 3.90 4.14 1.7M
2021-02-23 4.05 4.43 3.78 4.10 1.1M
2021-02-22 5.50 5.50 4.74 4.81 1.8M
2021-02-19 5.70 6.41 5.67 5.83 0.8M
2021-02-18 6.16 6.40 5.52 5.63 0.9M
2021-02-17 6.99 7.20 5.94 6.50 1.9M
2021-02-16 5.71 6.25 5.50 6.23 1.1M
2021-02-12 5.92 5.98 5.30 5.47 0.9M
2021-02-11 6.44 6.44 5.06 5.56 1.7M
2021-02-10 5.87 6.24 5.40 5.78 1.3M
2021-02-09 5.18 5.75 4.80 5.68 1.9M
2021-02-08 4.77 5.20 4.49 5.18 1.9M
2021-02-05 4.60 4.64 3.90 4.06 1.0M
2021-02-04 4.61 4.82 4.40 4.50 0.6M
2021-02-03 4.24 5.99 4.21 4.67 4.8M
2021-02-02 4.40 4.45 4.00 4.18 1.0M
2021-02-01 3.60 4.68 3.59 3.95 2.6M
2021-01-29 3.60 3.69 3.13 3.45 0.5M
2021-01-28 3.37 3.80 3.16 3.20 0.6M
2021-01-27 3.40 3.58 3.11 3.13 0.6M
2021-01-26 3.33 3.72 3.21 3.46 1.4M
2021-01-25 3.09 3.30 3.00 3.28 0.2M
2021-01-22 2.93 3.09 2.91 3.03 0.2M
2021-01-21 3.19 3.20 2.98 3.06 0.2M
2021-01-20 3.21 3.25 3.08 3.16 0.1M
2021-01-19 3.21 3.28 3.05 3.27 0.1M
2021-01-15 3.18 3.25 3.02 3.19 0.2M
2021-01-14 3.33 3.42 3.14 3.23 0.2M
2021-01-13 3.42 3.50 3.09 3.29 0.3M
2021-01-12 3.25 3.50 3.21 3.42 0.2M
2021-01-11 3.11 3.65 3.05 3.28 0.5M
2021-01-08 4.00 4.05 3.28 3.57 1.2M
2021-01-07 3.50 3.94 3.34 3.68 1.3M
2021-01-06 3.25 3.40 3.10 3.20 0.4M
2021-01-05 2.90 3.45 2.90 3.09 0.5M
2021-01-04 3.24 3.27 2.79 2.89 0.4M